Singapore markets closed

ConocoPhillips (COP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.63+0.78 (+0.84%)
At close: 04:00PM EDT
93.19 -0.44 (-0.47%)
Pre-market: 04:39AM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220812C001200002022-08-05 11:28AM EDT2022-08-120.050.000.000.00-2050.00%
COP220819C001200002022-08-08 3:39PM EDT2022-08-190.010.000.000.00-50025.00%
COP220916C001200002022-08-03 3:37PM EDT2022-09-160.170.000.000.00-1012.50%
COP221021C001200002022-08-03 10:42AM EDT2022-10-210.700.000.000.00-2012.50%
COP221118C001200002022-08-08 3:30PM EDT2022-11-181.280.000.000.00-3012.50%
COP230120C001200002022-08-08 2:09PM EDT2023-01-202.500.000.000.00-306.25%
COP230217C001200002022-08-08 12:52PM EDT2023-02-173.130.000.000.00-206.25%
COP240119C001200002022-08-05 12:45PM EDT2024-01-199.200.000.000.00-1003.13%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COP220819P001200002022-08-01 9:31AM EDT2022-08-1924.930.000.000.00-100.00%
COP220916P001200002022-07-20 12:15PM EDT2022-09-1630.800.000.000.00-200.00%
COP221021P001200002022-07-28 10:18AM EDT2022-10-2128.500.000.000.00--00.00%
COP221118P001200002022-08-05 12:29PM EDT2022-11-1829.800.000.000.00-600.00%
COP230120P001200002022-08-08 12:38PM EDT2023-01-2030.000.000.000.00-300.00%
COP230217P001200002022-07-13 9:47AM EDT2023-02-1738.590.000.000.00-300.00%
COP240119P001200002022-06-17 3:50PM EDT2024-01-1935.7540.9041.900.00-11652.05%